721 lines
30 KiB
CSV
721 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,205800,17612602,982,982,982,982,792
|
|
20240902,205700,17612602,982,982,982,982,0
|
|
20240902,205600,17612602,982,982,982,982,0
|
|
20240902,205500,17612602,982,982,982,982,0
|
|
20240902,205400,17612602,982,982,982,982,0
|
|
20240902,205300,17612602,982,982,982,982,0
|
|
20240902,205200,17612602,982,982,982,982,0
|
|
20240902,205100,17612602,982,982,982,982,0
|
|
20240902,205000,17612602,982,982,982,982,0
|
|
20240902,204900,17612602,982,982,982,982,0
|
|
20240902,204800,17612602,982,982,982,982,0
|
|
20240902,204700,17612602,982,982,982,982,0
|
|
20240902,204600,17612602,982,982,982,982,0
|
|
20240902,204500,17612602,982,982,982,982,0
|
|
20240902,204400,17612602,982,982,982,982,0
|
|
20240902,204300,17612602,982,982,982,982,0
|
|
20240902,204200,17612602,982,982,982,982,0
|
|
20240902,204100,17612602,982,982,982,982,0
|
|
20240902,204000,17612602,982,982,982,982,0
|
|
20240902,203900,17612602,982,982,982,982,0
|
|
20240902,203800,17612602,982,982,982,982,0
|
|
20240902,203700,17612602,982,982,982,982,0
|
|
20240902,203600,17612602,982,982,982,982,0
|
|
20240902,203500,17612602,982,982,982,982,0
|
|
20240902,203400,17612602,982,982,982,982,0
|
|
20240902,203300,17612602,982,982,982,982,0
|
|
20240902,203200,17612602,982,982,982,982,0
|
|
20240902,203100,17612602,982,982,982,982,0
|
|
20240902,203000,17612602,982,982,982,982,0
|
|
20240902,202900,17612602,982,982,982,982,0
|
|
20240902,202800,17612602,982,982,982,982,792
|
|
20240902,202700,17612602,982,982,982,982,0
|
|
20240902,202600,17612602,982,982,982,982,0
|
|
20240902,202500,17612602,982,982,982,982,0
|
|
20240902,202400,17612602,982,982,982,982,0
|
|
20240902,202300,17612602,982,982,982,982,0
|
|
20240902,202200,17612602,982,982,982,982,0
|
|
20240902,202100,17612602,982,982,982,982,0
|
|
20240902,202000,17612602,982,982,982,982,0
|
|
20240902,201900,17612602,982,982,982,982,0
|
|
20240902,201800,17612602,982,982,982,982,0
|
|
20240902,201700,17612602,982,982,982,982,0
|
|
20240902,201600,17612602,982,982,982,982,0
|
|
20240902,201500,17612602,982,982,982,982,0
|
|
20240902,201400,17612602,982,982,982,982,0
|
|
20240902,201300,17612602,982,982,982,982,0
|
|
20240902,201200,17612602,982,982,982,982,0
|
|
20240902,201100,17612602,982,982,982,982,0
|
|
20240902,201000,17612602,982,982,982,982,0
|
|
20240902,200900,17612602,982,982,982,982,0
|
|
20240902,200800,17612602,982,982,982,982,0
|
|
20240902,200700,17612602,982,982,982,982,0
|
|
20240902,200600,17612602,982,982,982,982,0
|
|
20240902,200500,17612602,982,982,982,982,0
|
|
20240902,200400,17612602,982,982,982,982,0
|
|
20240902,200300,17612602,982,982,982,982,0
|
|
20240902,200200,17612602,982,982,982,982,0
|
|
20240902,200100,17612602,982,982,982,982,0
|
|
20240902,200000,17612602,982,982,982,982,0
|
|
20240902,195900,17612602,982,982,982,982,0
|
|
20240902,195800,17612602,982,982,982,982,792
|
|
20240902,195700,17612602,982,982,982,982,0
|
|
20240902,195600,17612602,982,982,982,982,0
|
|
20240902,195500,17612602,982,982,982,982,0
|
|
20240902,195400,17612602,982,982,982,982,0
|
|
20240902,195300,17612602,982,982,982,982,0
|
|
20240902,195200,17612602,982,982,982,982,0
|
|
20240902,195100,17612602,982,982,982,982,0
|
|
20240902,195000,17612602,982,982,982,982,0
|
|
20240902,194900,17612602,982,982,982,982,0
|
|
20240902,194800,17612602,982,982,982,982,0
|
|
20240902,194700,17612602,982,982,982,982,0
|
|
20240902,194600,17612602,982,982,982,982,0
|
|
20240902,194500,17612602,982,982,982,982,0
|
|
20240902,194400,17612602,982,982,982,982,0
|
|
20240902,194300,17612602,982,982,982,982,0
|
|
20240902,194200,17612602,982,982,982,982,0
|
|
20240902,194100,17612602,982,982,982,982,0
|
|
20240902,194000,17612602,982,982,982,982,0
|
|
20240902,193900,17612602,982,982,982,982,0
|
|
20240902,193800,17612602,982,982,982,982,0
|
|
20240902,193700,17612602,982,982,982,982,0
|
|
20240902,193600,17612602,982,982,982,982,0
|
|
20240902,193500,17612602,982,982,982,982,0
|
|
20240902,193400,17612602,982,982,982,982,0
|
|
20240902,193300,17612602,982,982,982,982,0
|
|
20240902,193200,17612602,982,982,982,982,0
|
|
20240902,193100,17612602,982,982,982,982,0
|
|
20240902,193000,17612602,982,982,982,982,0
|
|
20240902,192900,17612602,982,982,982,982,0
|
|
20240902,192800,17612602,982,982,982,982,792
|
|
20240902,192700,17612602,982,982,982,982,0
|
|
20240902,192600,17612602,982,982,982,982,0
|
|
20240902,192500,17612602,982,982,982,982,0
|
|
20240902,192400,17612602,982,982,982,982,0
|
|
20240902,192300,17612602,982,982,982,982,0
|
|
20240902,192200,17612602,982,982,982,982,0
|
|
20240902,192100,17612602,982,982,982,982,0
|
|
20240902,192000,17612602,982,982,982,982,0
|
|
20240902,191900,17612602,982,982,982,982,0
|
|
20240902,191800,17612602,982,982,982,982,0
|
|
20240902,191700,17612602,982,982,982,982,0
|
|
20240902,191600,17612602,982,982,982,982,0
|
|
20240902,191500,17612602,982,982,982,982,0
|
|
20240902,191400,17612602,982,982,982,982,0
|
|
20240902,191300,17612602,982,982,982,982,0
|
|
20240902,191200,17612602,982,982,982,982,0
|
|
20240902,191100,17612602,982,982,982,982,0
|
|
20240902,191000,17612602,982,982,982,982,0
|
|
20240902,190900,17612602,982,982,982,982,0
|
|
20240902,190800,17612602,982,982,982,982,0
|
|
20240902,190700,17612602,982,982,982,982,0
|
|
20240902,190600,17612602,982,982,982,982,0
|
|
20240902,190500,17612602,982,982,982,982,0
|
|
20240902,190400,17612602,982,982,982,982,0
|
|
20240902,190300,17612602,982,982,982,982,0
|
|
20240902,190200,17612602,982,982,982,982,0
|
|
20240902,190100,17612602,982,982,982,982,0
|
|
20240902,190000,17612602,982,982,982,982,0
|
|
20240902,185900,17612602,982,982,982,982,0
|
|
20240902,185800,17612602,982,982,982,982,792
|
|
20240902,185700,17612602,982,982,982,982,0
|
|
20240902,185600,17612602,982,982,982,982,0
|
|
20240902,185500,17612602,982,982,982,982,0
|
|
20240902,185400,17612602,982,982,982,982,0
|
|
20240902,185300,17612602,982,982,982,982,0
|
|
20240902,185200,17612602,982,982,982,982,0
|
|
20240902,185100,17612602,982,982,982,982,0
|
|
20240902,185000,17612602,982,982,982,982,0
|
|
20240902,184900,17612602,982,982,982,982,0
|
|
20240902,184800,17612602,982,982,982,982,0
|
|
20240902,184700,17612602,982,982,982,982,0
|
|
20240902,184600,17612602,982,982,982,982,0
|
|
20240902,184500,17612602,982,982,982,982,0
|
|
20240902,184400,17612602,982,982,982,982,0
|
|
20240902,184300,17612602,982,982,982,982,0
|
|
20240902,184200,17612602,982,982,982,982,0
|
|
20240902,184100,17612602,982,982,982,982,0
|
|
20240902,184000,17612602,982,982,982,982,0
|
|
20240902,183900,17612602,982,982,982,982,0
|
|
20240902,183800,17612602,982,982,982,982,0
|
|
20240902,183700,17612602,982,982,982,982,0
|
|
20240902,183600,17612602,982,982,982,982,0
|
|
20240902,183500,17612602,982,982,982,982,0
|
|
20240902,183400,17612602,982,982,982,982,0
|
|
20240902,183300,17612602,982,982,982,982,0
|
|
20240902,183200,17612602,982,982,982,982,0
|
|
20240902,183100,17612602,982,982,982,982,0
|
|
20240902,183000,17612602,982,982,982,982,0
|
|
20240902,182900,17612602,982,982,982,982,0
|
|
20240902,182800,17612602,982,982,982,982,792
|
|
20240902,182700,17612602,982,982,982,982,0
|
|
20240902,182600,17612602,982,982,982,982,0
|
|
20240902,182500,17612602,982,982,982,982,0
|
|
20240902,182400,17612602,982,982,982,982,0
|
|
20240902,182300,17612602,982,982,982,982,0
|
|
20240902,182200,17612602,982,982,982,982,0
|
|
20240902,182100,17612602,982,982,982,982,0
|
|
20240902,182000,17612602,982,982,982,982,0
|
|
20240902,181900,17612602,982,982,982,982,0
|
|
20240902,181800,17612602,982,982,982,982,0
|
|
20240902,181700,17612602,982,982,982,982,0
|
|
20240902,181600,17612602,982,982,982,982,0
|
|
20240902,181500,17612602,982,982,982,982,0
|
|
20240902,181400,17612602,982,982,982,982,0
|
|
20240902,181300,17612602,982,982,982,982,0
|
|
20240902,181200,17612602,982,982,982,982,0
|
|
20240902,181100,17612602,982,982,982,982,0
|
|
20240902,181000,17612602,982,982,982,982,0
|
|
20240902,180900,17612602,982,982,982,982,0
|
|
20240902,180800,17612602,982,982,982,982,0
|
|
20240902,180700,17612602,982,982,982,982,0
|
|
20240902,180600,17612602,982,982,982,982,0
|
|
20240902,180500,17612602,982,982,982,982,0
|
|
20240902,180400,17612602,982,982,982,982,0
|
|
20240902,180300,17612602,982,982,982,982,0
|
|
20240902,180200,17612602,982,982,982,982,0
|
|
20240902,180100,17612602,982,982,982,982,0
|
|
20240902,180000,17612602,982,982,982,982,0
|
|
20240902,175900,17612602,982,982,982,982,0
|
|
20240902,175800,17612602,982,982,982,982,792
|
|
20240902,175700,17612602,982,982,982,982,0
|
|
20240902,175600,17612602,982,982,982,982,0
|
|
20240902,175500,17612602,982,982,982,982,0
|
|
20240902,175400,17612602,982,982,982,982,0
|
|
20240902,175300,17612602,982,982,982,982,0
|
|
20240902,175200,17612602,982,982,982,982,0
|
|
20240902,175100,17612602,982,982,982,982,0
|
|
20240902,175000,17612602,982,982,982,982,0
|
|
20240902,174900,17612602,982,982,982,982,0
|
|
20240902,174800,17612602,982,982,982,982,0
|
|
20240902,174700,17612602,982,982,982,982,0
|
|
20240902,174600,17612602,982,982,982,982,0
|
|
20240902,174500,17612602,982,982,982,982,0
|
|
20240902,174400,17612602,982,982,982,982,0
|
|
20240902,174300,17612602,982,982,982,982,0
|
|
20240902,174200,17612602,982,982,982,982,0
|
|
20240902,174100,17612602,982,982,982,982,0
|
|
20240902,174000,17612602,982,982,982,982,0
|
|
20240902,173900,17612602,982,982,982,982,0
|
|
20240902,173800,17612602,982,982,982,982,0
|
|
20240902,173700,17612602,982,982,982,982,0
|
|
20240902,173600,17612602,982,982,982,982,0
|
|
20240902,173500,17612602,982,982,982,982,0
|
|
20240902,173400,17612602,982,982,982,982,0
|
|
20240902,173300,17612602,982,982,982,982,0
|
|
20240902,173200,17612602,982,982,982,982,0
|
|
20240902,173100,17612602,982,982,982,982,0
|
|
20240902,173000,17612602,982,982,982,982,0
|
|
20240902,172900,17612602,982,982,982,982,0
|
|
20240902,172800,17612602,982,982,982,982,792
|
|
20240902,172700,17612602,982,982,982,982,0
|
|
20240902,172600,17612602,982,982,982,982,0
|
|
20240902,172500,17612602,982,982,982,982,0
|
|
20240902,172400,17612602,982,982,982,982,0
|
|
20240902,172300,17612602,982,982,982,982,0
|
|
20240902,172200,17612602,982,982,982,982,0
|
|
20240902,172100,17612602,982,982,982,982,0
|
|
20240902,172000,17612602,982,982,982,982,0
|
|
20240902,171900,17612602,982,982,982,982,0
|
|
20240902,171800,17612602,982,982,982,982,0
|
|
20240902,171700,17612602,982,982,982,982,0
|
|
20240902,171600,17612602,982,982,982,982,0
|
|
20240902,171500,17612602,982,982,982,982,0
|
|
20240902,171400,17612602,982,982,982,982,0
|
|
20240902,171300,17612602,982,982,982,982,0
|
|
20240902,171200,17612602,982,982,982,982,0
|
|
20240902,171100,17612602,982,982,982,982,0
|
|
20240902,171000,17612602,982,982,982,982,0
|
|
20240902,170900,17612602,982,982,982,982,0
|
|
20240902,170800,17612602,982,982,982,982,0
|
|
20240902,170700,17612602,982,982,982,982,0
|
|
20240902,170600,17612602,982,982,982,982,0
|
|
20240902,170500,17612602,982,982,982,982,0
|
|
20240902,170400,17612602,982,982,982,982,0
|
|
20240902,170300,17612602,982,982,982,982,0
|
|
20240902,170200,17612602,982,982,982,982,0
|
|
20240902,170100,17612602,982,982,982,982,0
|
|
20240902,170000,17612602,982,982,982,982,0
|
|
20240902,165900,17612602,982,982,982,982,0
|
|
20240902,165800,17612602,982,982,982,982,792
|
|
20240902,165700,17612602,982,982,982,982,0
|
|
20240902,165600,17612602,982,982,982,982,0
|
|
20240902,165500,17612602,982,982,982,982,0
|
|
20240902,165400,17612602,982,982,982,982,0
|
|
20240902,165300,17612602,982,982,982,982,0
|
|
20240902,165200,17612602,982,982,982,982,0
|
|
20240902,165100,17612602,982,982,982,982,0
|
|
20240902,165000,17612602,982,982,982,982,0
|
|
20240902,164900,17612602,982,982,982,982,0
|
|
20240902,164800,17612602,982,982,982,982,0
|
|
20240902,164700,17612602,982,982,982,982,0
|
|
20240902,164600,17612602,982,982,982,982,0
|
|
20240902,164500,17612602,982,982,982,982,0
|
|
20240902,164400,17612602,982,982,982,982,0
|
|
20240902,164300,17612602,982,982,982,982,0
|
|
20240902,164200,17612602,982,982,982,982,0
|
|
20240902,164100,17612602,982,982,982,982,0
|
|
20240902,164000,17612602,982,982,982,982,0
|
|
20240902,163900,17612602,982,982,982,982,0
|
|
20240902,163800,17612602,982,982,982,982,0
|
|
20240902,163700,17612602,982,982,982,982,0
|
|
20240902,163600,17612602,982,982,982,982,0
|
|
20240902,163500,17612602,982,982,982,982,0
|
|
20240902,163400,17612602,982,982,982,982,0
|
|
20240902,163300,17612602,982,982,982,982,0
|
|
20240902,163200,17612602,982,982,982,982,0
|
|
20240902,163100,17612602,982,982,982,982,0
|
|
20240902,163000,17612602,982,982,982,982,0
|
|
20240902,162900,17612602,982,982,982,982,0
|
|
20240902,162800,17612602,982,982,982,982,792
|
|
20240902,162700,17612602,982,982,982,982,0
|
|
20240902,162600,17612602,982,982,982,982,0
|
|
20240902,162500,17612602,982,982,982,982,0
|
|
20240902,162400,17612602,982,982,982,982,0
|
|
20240902,162300,17612602,982,982,982,982,0
|
|
20240902,162200,17612602,982,982,982,982,0
|
|
20240902,162100,17612602,982,982,982,982,0
|
|
20240902,162000,17612602,982,982,982,982,0
|
|
20240902,161900,17612602,982,982,982,982,0
|
|
20240902,161800,17612602,982,982,982,982,0
|
|
20240902,161700,17612602,982,982,982,982,0
|
|
20240902,161600,17612602,982,982,982,982,0
|
|
20240902,161500,17612602,982,982,982,982,0
|
|
20240902,161400,17612602,982,982,982,982,0
|
|
20240902,161300,17612602,982,982,982,982,0
|
|
20240902,161200,17612602,982,982,982,982,0
|
|
20240902,161100,17612602,982,982,982,982,0
|
|
20240902,161000,17612602,982,982,982,982,0
|
|
20240902,160900,17612602,982,982,982,982,0
|
|
20240902,160800,17612602,982,982,982,982,0
|
|
20240902,160700,17612602,982,982,982,982,0
|
|
20240902,160600,17612602,982,982,982,982,0
|
|
20240902,160500,17612602,982,982,982,982,0
|
|
20240902,160400,17612602,982,982,982,982,0
|
|
20240902,160300,17612602,982,982,982,982,0
|
|
20240902,160200,17612602,982,982,982,982,0
|
|
20240902,160100,17612602,982,982,982,982,0
|
|
20240902,160000,17612602,982,982,982,982,0
|
|
20240902,155900,17612602,982,982,982,982,0
|
|
20240902,155800,17612602,982,982,982,982,792
|
|
20240902,155700,17612602,982,982,982,982,0
|
|
20240902,155600,17612602,982,982,982,982,0
|
|
20240902,155500,17612602,982,982,982,982,0
|
|
20240902,155400,17612602,982,982,982,982,0
|
|
20240902,155300,17612602,982,982,982,982,0
|
|
20240902,155200,17612602,982,982,982,982,0
|
|
20240902,155100,17612602,982,982,982,982,0
|
|
20240902,155000,17612602,982,982,982,982,0
|
|
20240902,154900,17612602,982,982,982,982,0
|
|
20240902,154800,17612602,982,982,982,982,0
|
|
20240902,154700,17612602,982,982,982,982,0
|
|
20240902,154600,17612602,982,982,982,982,0
|
|
20240902,154500,17612602,982,982,982,982,0
|
|
20240902,154400,17612602,982,982,982,982,0
|
|
20240902,154300,17612602,982,982,982,982,0
|
|
20240902,154200,17612602,982,982,982,982,0
|
|
20240902,154100,17612602,982,982,982,982,0
|
|
20240902,154000,17612602,982,982,982,982,0
|
|
20240902,153900,17612602,982,982,982,982,0
|
|
20240902,153800,17612602,982,982,982,982,0
|
|
20240902,153700,17612602,982,982,982,982,0
|
|
20240902,153600,17612602,982,982,982,982,0
|
|
20240902,153500,17612602,982,982,982,982,0
|
|
20240902,153400,17612602,982,982,982,982,0
|
|
20240902,153300,17612602,982,982,982,982,0
|
|
20240902,153200,17612602,982,982,982,982,0
|
|
20240902,153100,17612602,982,982,982,982,0
|
|
20240902,153000,17612602,982,982,982,982,792
|
|
20240902,152900,16834858,981,981,981,981,0
|
|
20240902,152800,16834858,981,981,981,981,0
|
|
20240902,152700,16834858,981,981,981,981,0
|
|
20240902,152600,16834858,981,981,981,981,0
|
|
20240902,152500,16834858,981,981,981,981,0
|
|
20240902,152400,16834858,981,981,981,981,0
|
|
20240902,152300,16834858,981,981,981,981,0
|
|
20240902,152200,16834858,981,981,981,981,0
|
|
20240902,152100,16834858,981,981,981,981,0
|
|
20240902,152000,16834858,981,981,981,981,0
|
|
20240902,151900,16834858,981,981,981,981,2
|
|
20240902,151800,16832896,981,981,981,981,1
|
|
20240902,151700,16831915,981,981,981,981,2
|
|
20240902,151600,16829953,981,981,981,981,31
|
|
20240902,151500,16799542,981,981,981,981,2
|
|
20240902,151400,16797580,981,981,981,981,1
|
|
20240902,151300,16796599,981,981,981,981,2
|
|
20240902,151200,16794637,981,981,981,981,1
|
|
20240902,151100,16793656,981,980,981,980,32
|
|
20240902,151000,16762271,980,980,980,980,1
|
|
20240902,150900,16761291,981,981,981,981,2
|
|
20240902,150800,16759329,981,981,981,981,58
|
|
20240902,150700,16702431,981,974,982,974,6
|
|
20240902,150600,16696560,964,982,982,964,1009
|
|
20240902,150500,15722494,982,982,982,982,1
|
|
20240902,150400,15721512,982,982,982,982,1
|
|
20240902,150300,15720530,982,982,982,982,1
|
|
20240902,150200,15719548,982,982,982,982,1
|
|
20240902,150100,15718566,980,974,980,970,224
|
|
20240902,150000,15500928,983,983,983,983,1
|
|
20240902,145900,15499945,983,983,983,983,2
|
|
20240902,145800,15497979,983,983,983,983,1
|
|
20240902,145700,15496996,983,979,983,972,1053
|
|
20240902,145600,14464965,979,979,979,979,1
|
|
20240902,145500,14463986,979,979,979,979,2
|
|
20240902,145400,14462028,979,977,979,977,10
|
|
20240902,145300,14452250,977,979,979,977,5
|
|
20240902,145200,14447357,979,979,979,979,2
|
|
20240902,145100,14445399,979,972,979,972,2
|
|
20240902,145000,14443448,979,979,979,979,2
|
|
20240902,144900,14441490,979,979,979,979,1
|
|
20240902,144800,14440511,979,972,979,972,3
|
|
20240902,144700,14437588,979,979,979,979,2
|
|
20240902,144600,14435630,979,972,979,972,3
|
|
20240902,144500,14432707,979,979,979,979,3
|
|
20240902,144400,14429770,979,979,979,979,2
|
|
20240902,144300,14427812,971,979,979,971,2
|
|
20240902,144200,14425862,979,979,979,979,2
|
|
20240902,144100,14423904,979,979,979,979,3
|
|
20240902,144000,14420967,970,979,979,970,274
|
|
20240902,143900,14152739,979,979,979,979,2
|
|
20240902,143800,14150781,979,979,979,979,1
|
|
20240902,143700,14149802,978,978,978,978,1
|
|
20240902,143600,14148824,978,978,979,978,36
|
|
20240902,143500,14113615,978,978,978,978,2
|
|
20240902,143400,14111659,977,978,978,977,3
|
|
20240902,143300,14108727,977,977,978,977,544
|
|
20240902,143200,13577184,977,977,977,977,3
|
|
20240902,143100,13574253,977,977,977,977,2
|
|
20240902,143000,13572299,977,977,977,977,1
|
|
20240902,142900,13571322,977,977,977,977,1
|
|
20240902,142800,13570345,977,977,977,977,2
|
|
20240902,142700,13568391,970,977,977,970,2
|
|
20240902,142600,13566444,977,970,977,970,3
|
|
20240902,142500,13563520,977,977,977,977,2
|
|
20240902,142400,13561566,970,977,977,970,2
|
|
20240902,142300,13559619,978,978,978,978,3
|
|
20240902,142200,13556685,978,975,978,975,11
|
|
20240902,142100,13545955,975,970,975,970,4
|
|
20240902,142000,13542060,975,973,975,973,87
|
|
20240902,141900,13457402,973,973,973,970,5
|
|
20240902,141800,13452540,973,973,973,973,2
|
|
20240902,141700,13450594,973,973,973,973,6
|
|
20240902,141600,13444756,970,973,973,970,3
|
|
20240902,141500,13441840,972,972,972,972,810
|
|
20240902,141400,12654520,970,972,972,970,2
|
|
20240902,141300,12652578,972,972,972,972,2
|
|
20240902,141200,12650634,972,972,972,972,1
|
|
20240902,141100,12649662,972,972,972,972,1
|
|
20240902,141000,12648690,972,972,972,972,1
|
|
20240902,140900,12647718,972,972,972,972,1
|
|
20240902,140800,12646746,972,972,972,972,2
|
|
20240902,140700,12644802,972,972,972,972,1
|
|
20240902,140600,12643830,972,970,972,970,2
|
|
20240902,140500,12641888,972,972,972,972,2
|
|
20240902,140400,12639944,972,972,972,972,1
|
|
20240902,140300,12638972,972,970,972,970,3
|
|
20240902,140200,12636060,972,972,972,972,3
|
|
20240902,140100,12633144,972,972,972,972,1
|
|
20240902,140000,12632172,972,970,972,970,15
|
|
20240902,135900,12617618,964,970,970,964,3
|
|
20240902,135800,12614714,970,970,970,970,2
|
|
20240902,135700,12612774,970,964,970,964,2
|
|
20240902,135600,12610840,970,970,970,970,1
|
|
20240902,135500,12609870,970,970,970,970,2
|
|
20240902,135400,12607930,970,964,970,964,1203
|
|
20240902,135300,11441053,969,968,969,968,2
|
|
20240902,135200,11439116,968,967,968,967,325
|
|
20240902,135100,11124840,967,967,967,967,2
|
|
20240902,135000,11122906,967,967,967,967,1
|
|
20240902,134900,11121939,967,964,967,964,2
|
|
20240902,134800,11120008,967,967,967,967,1
|
|
20240902,134700,11119041,967,967,967,967,2
|
|
20240902,134600,11117107,967,967,967,967,2
|
|
20240902,134500,11115173,967,967,967,967,4
|
|
20240902,134400,11111305,967,967,967,967,1
|
|
20240902,134300,11110338,967,967,967,967,1
|
|
20240902,134200,11109371,967,967,967,967,201
|
|
20240902,134100,10915004,967,966,967,966,27
|
|
20240902,134000,10888921,966,966,966,966,473
|
|
20240902,133900,10432003,966,966,966,966,1
|
|
20240902,133800,10431037,965,965,965,965,99
|
|
20240902,133700,10335502,965,965,965,965,3
|
|
20240902,133600,10332607,965,965,965,965,1
|
|
20240902,133500,10331642,965,965,965,965,1
|
|
20240902,133400,10330677,965,965,965,965,1
|
|
20240902,133300,10329712,965,965,965,965,1
|
|
20240902,133200,10328747,965,965,965,965,1
|
|
20240902,133100,10327782,965,965,965,965,2
|
|
20240902,133000,10325852,965,965,965,965,1
|
|
20240902,132900,10324887,965,965,965,965,1
|
|
20240902,132800,10323922,965,965,965,965,1
|
|
20240902,132700,10322957,965,965,965,965,1
|
|
20240902,132600,10321992,965,965,965,965,1
|
|
20240902,132500,10321027,963,963,963,963,131
|
|
20240902,132400,10194874,963,963,963,963,1
|
|
20240902,132300,10193911,963,963,963,963,1
|
|
20240902,132200,10192948,963,963,963,963,1
|
|
20240902,132100,10191985,963,963,963,963,1
|
|
20240902,132000,10191022,963,963,963,963,71
|
|
20240902,131900,10122649,963,961,963,961,45
|
|
20240902,131800,10079402,963,963,963,963,2
|
|
20240902,131700,10077476,963,963,963,963,1
|
|
20240902,131600,10076513,963,963,963,963,1
|
|
20240902,131500,10075550,963,963,963,963,1
|
|
20240902,131400,10074587,963,963,963,963,1
|
|
20240902,131300,10073624,963,963,963,963,3
|
|
20240902,131200,10070735,961,965,965,961,1285
|
|
20240902,131100,8833280,964,965,965,964,95
|
|
20240902,131000,8741698,965,965,965,965,1
|
|
20240902,130900,8740733,965,965,965,965,2
|
|
20240902,130800,8738803,965,965,965,965,2
|
|
20240902,130700,8736873,965,965,965,965,1
|
|
20240902,130600,8735908,965,965,965,965,1
|
|
20240902,130500,8734943,965,965,965,965,1
|
|
20240902,130400,8733978,965,965,965,965,1
|
|
20240902,130300,8733013,965,965,965,965,1
|
|
20240902,130200,8732048,965,965,965,965,1
|
|
20240902,130100,8731083,965,965,965,965,1
|
|
20240902,130000,8730118,965,965,965,965,71
|
|
20240902,125900,8661603,965,964,965,964,1001
|
|
20240902,125800,7696638,965,965,965,965,1
|
|
20240902,125700,7695673,965,964,965,964,4
|
|
20240902,125600,7691815,965,965,965,965,2
|
|
20240902,125500,7689885,965,965,965,965,1
|
|
20240902,125400,7688920,964,965,965,964,2
|
|
20240902,125300,7686991,965,965,965,965,2
|
|
20240902,125200,7685061,965,965,965,965,1
|
|
20240902,125100,7684096,965,965,965,965,2
|
|
20240902,125000,7682166,964,965,965,964,2
|
|
20240902,124900,7680237,965,964,965,964,13
|
|
20240902,124800,7667703,965,964,965,964,4
|
|
20240902,124700,7663846,965,965,965,965,1
|
|
20240902,124600,7662881,965,965,965,964,3
|
|
20240902,124500,7659987,965,965,965,965,1
|
|
20240902,124400,7659022,964,964,964,964,0
|
|
20240902,124300,7659022,964,964,964,964,1
|
|
20240902,124200,7658058,965,965,965,965,1
|
|
20240902,124100,7657093,964,964,964,964,1
|
|
20240902,124000,7656129,965,965,965,965,72
|
|
20240902,123900,7586649,964,964,964,964,1
|
|
20240902,123800,7585685,965,965,965,965,1
|
|
20240902,123700,7584720,965,965,965,965,0
|
|
20240902,123600,7584720,965,965,965,965,0
|
|
20240902,123500,7584720,965,965,965,965,1
|
|
20240902,123400,7583755,964,964,964,964,2
|
|
20240902,123300,7581827,965,965,965,965,0
|
|
20240902,123200,7581827,965,965,965,965,1
|
|
20240902,123100,7580862,965,965,965,965,0
|
|
20240902,123000,7580862,965,965,965,965,20
|
|
20240902,122900,7561562,965,965,965,965,1
|
|
20240902,122800,7560597,964,964,964,964,1
|
|
20240902,122700,7559633,965,965,965,965,1
|
|
20240902,122600,7558668,964,964,964,964,2
|
|
20240902,122500,7556740,964,964,964,964,500
|
|
20240902,122400,7074740,965,965,965,965,2
|
|
20240902,122300,7072810,964,964,964,964,263
|
|
20240902,122200,6819278,964,964,964,964,0
|
|
20240902,122100,6819278,964,964,964,964,58
|
|
20240902,122000,6763366,965,965,965,965,71
|
|
20240902,121900,6694851,965,965,965,965,0
|
|
20240902,121800,6694851,965,965,965,965,0
|
|
20240902,121700,6694851,965,965,965,965,0
|
|
20240902,121600,6694851,965,965,965,965,0
|
|
20240902,121500,6694851,965,965,965,965,3
|
|
20240902,121400,6691956,964,964,964,964,2
|
|
20240902,121300,6690028,965,965,965,965,2
|
|
20240902,121200,6688098,964,964,964,964,2
|
|
20240902,121100,6686170,965,965,965,965,0
|
|
20240902,121000,6686170,965,965,965,965,1
|
|
20240902,120900,6685205,965,965,965,965,0
|
|
20240902,120800,6685205,965,965,965,965,0
|
|
20240902,120700,6685205,965,965,965,965,2
|
|
20240902,120600,6683275,964,964,964,964,2
|
|
20240902,120500,6681347,965,965,965,965,0
|
|
20240902,120400,6681347,965,965,965,965,2
|
|
20240902,120300,6679417,964,964,964,964,2
|
|
20240902,120200,6677489,965,965,965,965,2
|
|
20240902,120100,6675559,964,964,964,964,1
|
|
20240902,120000,6674595,965,965,965,965,72
|
|
20240902,115900,6605115,964,964,964,964,0
|
|
20240902,115800,6605115,964,964,964,964,1
|
|
20240902,115700,6604151,965,965,965,965,1
|
|
20240902,115600,6603186,964,964,964,964,0
|
|
20240902,115500,6603186,964,964,964,964,3
|
|
20240902,115400,6600294,964,964,964,964,0
|
|
20240902,115300,6600294,964,964,964,964,0
|
|
20240902,115200,6600294,964,964,964,964,0
|
|
20240902,115100,6600294,964,964,964,964,0
|
|
20240902,115000,6600294,964,964,964,964,616
|
|
20240902,114900,6006470,964,964,964,964,3
|
|
20240902,114800,6003578,964,964,964,964,0
|
|
20240902,114700,6003578,964,964,964,964,0
|
|
20240902,114600,6003578,964,964,964,964,0
|
|
20240902,114500,6003578,964,964,964,964,0
|
|
20240902,114400,6003578,964,964,964,964,0
|
|
20240902,114300,6003578,964,964,964,964,3
|
|
20240902,114200,6000686,965,965,965,965,0
|
|
20240902,114100,6000686,965,965,965,965,0
|
|
20240902,114000,6000686,965,965,965,965,71
|
|
20240902,113900,5932171,964,964,964,964,0
|
|
20240902,113800,5932171,964,964,964,964,289
|
|
20240902,113700,5653575,964,964,964,964,512
|
|
20240902,113600,5160007,964,964,964,964,0
|
|
20240902,113500,5160007,964,964,964,964,0
|
|
20240902,113400,5160007,964,964,964,964,0
|
|
20240902,113300,5160007,964,964,964,964,0
|
|
20240902,113200,5160007,964,964,964,964,3
|
|
20240902,113100,5157115,964,964,964,964,2
|
|
20240902,113000,5155187,965,965,965,965,1
|
|
20240902,112900,5154222,964,964,964,964,0
|
|
20240902,112800,5154222,964,964,964,964,0
|
|
20240902,112700,5154222,964,964,964,964,0
|
|
20240902,112600,5154222,964,964,964,964,3
|
|
20240902,112500,5151330,964,965,965,964,3
|
|
20240902,112400,5148437,965,965,965,965,2
|
|
20240902,112300,5146507,966,966,966,966,0
|
|
20240902,112200,5146507,966,966,966,966,1
|
|
20240902,112100,5145541,964,964,964,964,1
|
|
20240902,112000,5144577,964,966,966,964,76
|
|
20240902,111900,5071171,966,966,966,966,1
|
|
20240902,111800,5070205,966,966,966,966,2
|
|
20240902,111700,5068273,964,964,964,964,2
|
|
20240902,111600,5066345,966,966,966,966,1
|
|
20240902,111500,5065379,964,964,964,964,3
|
|
20240902,111400,5062487,966,966,966,966,0
|
|
20240902,111300,5062487,966,966,966,966,0
|
|
20240902,111200,5062487,966,966,966,966,0
|
|
20240902,111100,5062487,966,966,966,966,0
|
|
20240902,111000,5062487,966,966,966,966,3
|
|
20240902,110900,5059589,964,964,964,964,4
|
|
20240902,110800,5055733,964,964,964,964,2
|
|
20240902,110700,5053805,966,966,966,966,2
|
|
20240902,110600,5051873,966,964,966,964,1001
|
|
20240902,110500,4086907,964,964,964,964,0
|
|
20240902,110400,4086907,964,964,964,964,1
|
|
20240902,110300,4085943,964,964,966,964,5
|
|
20240902,110200,4081121,966,966,966,966,1
|
|
20240902,110100,4080155,964,964,964,964,1
|
|
20240902,110000,4079191,966,966,966,966,72
|
|
20240902,105900,4009639,966,966,966,966,0
|
|
20240902,105800,4009639,966,964,966,964,4
|
|
20240902,105700,4005781,964,964,964,964,0
|
|
20240902,105600,4005781,964,964,964,964,0
|
|
20240902,105500,4005781,964,964,964,964,1
|
|
20240902,105400,4004817,966,966,966,966,1
|
|
20240902,105300,4003851,964,964,964,964,1
|
|
20240902,105200,4002887,964,964,964,964,6
|
|
20240902,105100,3997103,966,964,966,964,2
|
|
20240902,105000,3995173,966,966,966,966,1
|
|
20240902,104900,3994207,966,966,966,966,0
|
|
20240902,104800,3994207,966,966,966,966,2
|
|
20240902,104700,3992275,964,964,964,964,3
|
|
20240902,104600,3989383,966,966,966,966,1
|
|
20240902,104500,3988417,964,964,964,964,1
|
|
20240902,104400,3987453,964,964,964,964,2
|
|
20240902,104300,3985525,966,966,966,966,1
|
|
20240902,104200,3984559,966,966,966,966,1
|
|
20240902,104100,3983593,966,964,966,964,4
|
|
20240902,104000,3979735,964,966,966,964,72
|
|
20240902,103900,3910185,966,966,966,966,1
|
|
20240902,103800,3909219,966,964,966,964,2
|
|
20240902,103700,3907289,966,966,966,966,1
|
|
20240902,103600,3906323,964,964,964,964,0
|
|
20240902,103500,3906323,964,964,964,964,4
|
|
20240902,103400,3902467,966,966,966,966,1
|
|
20240902,103300,3901501,964,964,964,964,1
|
|
20240902,103200,3900537,966,966,966,966,1
|
|
20240902,103100,3899571,966,964,966,964,3
|
|
20240902,103000,3896677,966,966,966,966,1
|
|
20240902,102900,3895711,964,964,964,964,4
|
|
20240902,102800,3891855,966,966,966,966,0
|
|
20240902,102700,3891855,966,966,966,966,1
|
|
20240902,102600,3890889,964,964,964,964,0
|
|
20240902,102500,3890889,964,964,964,964,3
|
|
20240902,102400,3887997,966,964,966,964,4
|
|
20240902,102300,3884139,966,966,966,966,2
|
|
20240902,102200,3882207,966,966,966,966,1
|
|
20240902,102100,3881241,964,964,964,964,1
|
|
20240902,102000,3880277,964,966,966,964,73
|
|
20240902,101900,3809763,964,964,964,964,0
|
|
20240902,101800,3809763,964,966,966,964,4
|
|
20240902,101700,3805905,966,966,966,966,0
|
|
20240902,101600,3805905,966,966,966,966,0
|
|
20240902,101500,3805905,966,966,966,966,1
|
|
20240902,101400,3804939,966,966,966,966,1
|
|
20240902,101300,3803973,964,964,964,964,5
|
|
20240902,101200,3799153,966,966,966,966,0
|
|
20240902,101100,3799153,966,966,966,966,0
|
|
20240902,101000,3799153,966,966,966,966,0
|
|
20240902,100900,3799153,966,966,966,966,0
|
|
20240902,100800,3799153,966,966,966,966,1
|
|
20240902,100700,3798187,964,964,964,964,5
|
|
20240902,100600,3793367,966,966,966,966,0
|
|
20240902,100500,3793367,966,966,966,966,2
|
|
20240902,100400,3791435,964,966,966,964,2
|
|
20240902,100300,3789505,964,964,964,964,0
|
|
20240902,100200,3789505,964,964,964,964,0
|
|
20240902,100100,3789505,964,964,964,964,4
|
|
20240902,100000,3785649,966,966,966,966,71
|
|
20240902,095900,3717063,964,964,964,964,0
|
|
20240902,095800,3717063,964,964,964,964,0
|
|
20240902,095700,3717063,964,964,964,964,0
|
|
20240902,095600,3717063,964,964,964,964,4
|
|
20240902,095500,3713207,966,966,966,966,2
|
|
20240902,095400,3711275,964,964,964,964,3
|
|
20240902,095300,3708383,966,966,966,966,1
|
|
20240902,095200,3707417,966,966,966,966,1
|
|
20240902,095100,3706451,966,966,966,966,1
|
|
20240902,095000,3705485,963,963,963,963,4
|
|
20240902,094900,3701633,966,966,966,966,0
|
|
20240902,094800,3701633,966,966,966,966,1
|
|
20240902,094700,3700667,966,966,966,966,1
|
|
20240902,094600,3699701,966,966,966,966,0
|
|
20240902,094500,3699701,966,966,966,966,1
|
|
20240902,094400,3698735,966,963,966,963,5
|
|
20240902,094300,3693917,966,966,966,966,0
|
|
20240902,094200,3693917,966,966,966,966,407
|
|
20240902,094100,3300755,966,966,966,966,0
|
|
20240902,094000,3300755,966,966,966,966,71
|
|
20240902,093900,3232169,963,963,963,963,4
|
|
20240902,093800,3228317,963,963,963,963,0
|
|
20240902,093700,3228317,963,963,963,963,1
|
|
20240902,093600,3227354,966,966,966,966,1
|
|
20240902,093500,3226388,963,963,963,963,0
|
|
20240902,093400,3226388,963,963,963,963,0
|
|
20240902,093300,3226388,963,963,963,963,5
|
|
20240902,093200,3221573,963,966,966,963,1001
|
|
20240902,093100,2257607,966,966,966,966,0
|
|
20240902,093000,2257607,966,966,966,966,1
|
|
20240902,092900,2256641,967,966,967,966,333
|
|
20240902,092800,1934962,967,967,967,967,0
|
|
20240902,092700,1934962,967,966,967,966,7
|
|
20240902,092600,1928199,967,967,967,967,1
|
|
20240902,092500,1927232,967,967,967,967,0
|
|
20240902,092400,1927232,967,967,967,967,0
|
|
20240902,092300,1927232,967,967,967,967,0
|
|
20240902,092200,1927232,967,967,967,967,2
|
|
20240902,092100,1925298,966,967,967,966,5
|
|
20240902,092000,1920467,966,967,967,966,94
|
|
20240902,091900,1829592,967,967,967,967,10
|
|
20240902,091800,1819922,967,967,967,967,1
|
|
20240902,091700,1818955,967,967,967,967,1
|
|
20240902,091600,1817988,967,966,967,966,5
|
|
20240902,091500,1813157,967,967,967,967,1
|
|
20240902,091400,1812190,966,966,966,966,0
|
|
20240902,091300,1812190,966,967,967,966,18
|
|
20240902,091200,1794801,966,966,966,966,21
|
|
20240902,091100,1774515,968,967,968,967,3
|
|
20240902,091000,1771613,967,967,967,967,44
|
|
20240902,090900,1729065,968,968,968,968,1
|
|
20240902,090800,1728097,968,968,968,968,1
|
|
20240902,090700,1727129,966,967,967,966,159
|
|
20240902,090600,1573501,969,969,969,969,0
|
|
20240902,090500,1573501,969,969,969,969,0
|
|
20240902,090400,1573501,969,967,969,967,502
|
|
20240902,090300,1088065,963,963,963,963,1
|
|
20240902,090200,1087102,967,967,967,967,1
|
|
20240902,090100,1086135,964,968,970,964,861
|
|
20240902,090000,252643,968,968,968,968,260
|